Wintrust Financial Corp (WTFC) stock
WTFCNasdaqState Commercial BanksFiscal year ends December 31Also trades as WTFCN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 13/306% above fair value
$152.38−1.75 (-1.14%)
Close on Oct 30, 2026Market cap $10.28BP/E 12.2Yield 1.31%
Price history
Wintrust Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$152.38
-1.14% on the day
52-week range
$122.00 – $167.22
-8.9% from the high
Change over 52 weeks
+19.4%
From $127.66 on Oct 30, 2025
Average volume
570,427
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $154.98 | $154.98 | $151.67 | $152.38 | -1.14% | 448,793 |
| Oct 29, 2026 | $152.90 | $154.48 | $152.39 | $154.13 | +2.56% | 947,725 |
| Oct 28, 2026 | $151.35 | $151.64 | $148.49 | $150.28 | -0.34% | 401,371 |
| Oct 27, 2026 | $152.00 | $152.00 | $149.68 | $150.79 | -0.25% | 335,490 |
| Oct 26, 2026 | $151.00 | $152.39 | $150.14 | $151.17 | +0.27% | 478,975 |
| Oct 23, 2026 | $148.89 | $151.28 | $148.53 | $150.77 | +0.68% | 620,933 |
| Oct 22, 2026 | $147.36 | $149.87 | $147.36 | $149.75 | +1.62% | 647,722 |
| Oct 21, 2026 | $147.66 | $148.52 | $146.60 | $147.36 | +0.74% | 745,092 |
| Oct 20, 2026 | $142.44 | $147.18 | $142.43 | $146.28 | +2.70% | 1,013,390 |
| Oct 19, 2026 | $144.21 | $145.07 | $141.71 | $142.44 | -1.14% | 701,423 |
| Oct 16, 2026 | $144.31 | $146.67 | $143.08 | $144.08 | +0.38% | 383,378 |
| Oct 15, 2026 | $142.29 | $144.19 | $140.85 | $143.54 | +1.79% | 637,115 |
| Oct 14, 2026 | $140.66 | $141.94 | $140.45 | $141.02 | -1.24% | 558,510 |
| Oct 13, 2026 | $145.53 | $145.56 | $142.56 | $142.79 | -0.98% | 353,661 |
| Oct 12, 2026 | $143.67 | $145.70 | $143.49 | $144.20 | +0.66% | 368,061 |
| Oct 9, 2026 | $143.76 | $144.30 | $142.69 | $143.25 | -0.66% | 294,748 |
| Oct 8, 2026 | $141.51 | $144.68 | $141.48 | $144.20 | +1.20% | 583,245 |
| Oct 7, 2026 | $142.92 | $143.33 | $138.23 | $142.49 | -1.69% | 1,210,711 |
| Oct 6, 2026 | $145.20 | $146.67 | $144.67 | $144.94 | -0.18% | 681,374 |
| Oct 5, 2026 | $146.02 | $147.16 | $143.70 | $145.20 | +0.12% | 671,549 |
| Oct 2, 2026 | $144.46 | $146.14 | $144.17 | $145.02 | +1.02% | 435,986 |
| Oct 1, 2026 | $141.60 | $144.07 | $138.56 | $143.55 | +1.22% | 809,463 |
| Sep 30, 2026 | $143.25 | $144.17 | $141.51 | $141.82 | -1.16% | 393,322 |
| Sep 29, 2026 | $144.15 | $145.03 | $142.44 | $143.49 | -0.37% | 536,258 |
| Sep 28, 2026 | $146.11 | $146.11 | $143.90 | $144.02 | -1.43% | 327,044 |
| Sep 25, 2026 | $145.42 | $146.49 | $144.74 | $146.11 | +1.24% | 317,288 |
| Sep 24, 2026 | $144.18 | $144.75 | $142.67 | $144.32 | +0.42% | 358,391 |
| Sep 23, 2026 | $144.60 | $145.98 | $143.57 | $143.71 | -0.68% | 380,520 |
| Sep 22, 2026 | $147.85 | $148.54 | $144.50 | $144.70 | -1.62% | 419,821 |
| Sep 21, 2026 | $148.22 | $148.66 | $146.86 | $147.08 | -0.30% | 342,756 |
| Sep 18, 2026 | $147.86 | $148.33 | $146.91 | $147.52 | -0.28% | 987,112 |
| Sep 17, 2026 | $150.17 | $150.17 | $147.76 | $147.94 | -0.20% | 473,832 |
| Sep 16, 2026 | $151.60 | $152.77 | $145.60 | $148.24 | -2.13% | 545,553 |
| Sep 15, 2026 | $151.99 | $153.28 | $151.00 | $151.47 | -0.34% | 421,110 |
| Sep 14, 2026 | $152.08 | $153.36 | $150.90 | $151.99 | -0.11% | 426,933 |
| Sep 11, 2026 | $152.21 | $152.54 | $149.88 | $152.16 | +0.94% | 538,832 |
| Sep 10, 2026 | $150.33 | $151.05 | $148.80 | $150.75 | +0.13% | 426,351 |
| Sep 9, 2026 | $151.27 | $152.26 | $150.08 | $150.55 | -1.20% | 402,471 |
| Sep 8, 2026 | $153.62 | $154.49 | $152.17 | $152.38 | -1.13% | 483,910 |
| Sep 4, 2026 | $152.90 | $154.64 | $152.72 | $154.12 | +0.39% | 227,758 |
| Sep 3, 2026 | $153.00 | $154.30 | $151.79 | $153.52 | +0.85% | 339,356 |
| Sep 2, 2026 | $149.52 | $153.59 | $149.49 | $152.22 | +2.34% | 380,373 |
| Sep 1, 2026 | $150.00 | $151.35 | $148.25 | $148.74 | -1.08% | 353,518 |
| Aug 31, 2026 | $152.56 | $152.95 | $150.29 | $150.36 | -1.69% | 356,996 |
| Aug 28, 2026 | $153.65 | $154.28 | $152.28 | $152.95 | -0.02% | 437,130 |
| Aug 27, 2026 | $152.03 | $153.12 | $150.65 | $152.98 | -0.08% | 366,941 |
| Aug 26, 2026 | $152.17 | $154.02 | $151.30 | $153.10 | +1.33% | 577,347 |
| Aug 25, 2026 | $152.71 | $152.71 | $150.50 | $151.09 | -0.59% | 470,280 |
| Aug 24, 2026 | $152.89 | $154.50 | $151.78 | $151.99 | -0.45% | 370,768 |
| Aug 21, 2026 | $153.55 | $154.13 | $151.53 | $152.67 | +0.04% | 413,207 |
| Aug 20, 2026 | $153.12 | $154.08 | $151.42 | $152.61 | -0.52% | 396,389 |
| Aug 19, 2026 | $159.05 | $159.49 | $153.27 | $153.41 | -3.43% | 662,466 |
| Aug 18, 2026 | $161.43 | $162.08 | $158.28 | $158.86 | -1.30% | 618,006 |
| Aug 17, 2026 | $161.74 | $163.93 | $160.61 | $160.96 | -0.93% | 432,857 |
| Aug 14, 2026 | $162.13 | $163.32 | $160.22 | $162.47 | +0.01% | 314,411 |
| Aug 13, 2026 | $163.64 | $164.57 | $161.33 | $162.45 | -0.09% | 494,319 |
| Aug 12, 2026 | $162.03 | $163.04 | $160.62 | $162.60 | +0.31% | 874,919 |
| Aug 11, 2026 | $159.55 | $162.32 | $158.74 | $162.10 | +1.82% | 725,673 |
| Aug 10, 2026 | $158.52 | $160.03 | $158.11 | $159.20 | +0.28% | 539,488 |
| Aug 7, 2026 | $158.61 | $160.37 | $157.78 | $158.75 | -0.24% | 874,585 |
| Aug 6, 2026 | $162.44 | $162.56 | $158.99 | $159.13 | -1.43% | 426,647 |
| Aug 5, 2026 | $164.44 | $164.44 | $161.37 | $161.44 | -0.94% | 517,034 |
| Aug 4, 2026 | $161.92 | $164.59 | $160.85 | $162.97 | +0.75% | 1,024,435 |
| Aug 3, 2026 | $159.86 | $162.27 | $159.86 | $161.76 | +1.39% | 485,715 |
| Jul 31, 2026 | $160.52 | $160.71 | $158.24 | $159.54 | -0.07% | 480,759 |
| Jul 30, 2026 | $160.16 | $160.21 | $158.17 | $159.65 | +0.28% | 593,074 |
| Jul 29, 2026 | $159.72 | $161.85 | $158.63 | $159.21 | -1.16% | 458,284 |
| Jul 28, 2026 | $160.40 | $161.60 | $159.77 | $161.08 | +1.39% | 687,859 |
| Jul 27, 2026 | $159.05 | $161.40 | $158.72 | $158.88 | +0.14% | 540,850 |
| Jul 24, 2026 | $157.97 | $159.65 | $156.68 | $158.66 | +0.56% | 543,524 |
| Jul 23, 2026 | $157.20 | $157.84 | $155.71 | $157.77 | -0.48% | 677,897 |
| Jul 22, 2026 | $157.65 | $159.10 | $155.90 | $158.53 | -0.25% | 828,590 |
| Jul 21, 2026 | $162.09 | $162.09 | $156.51 | $158.93 | -2.89% | 1,457,428 |
| Jul 20, 2026 | $164.65 | $165.55 | $162.29 | $163.66 | -0.39% | 864,492 |
| Jul 17, 2026 | $165.41 | $166.03 | $163.87 | $164.30 | -1.56% | 1,389,992 |
| Jul 16, 2026 | $162.71 | $167.22 | $162.71 | $166.90 | +2.63% | 689,251 |
| Jul 15, 2026 | $162.11 | $164.07 | $161.67 | $162.62 | +0.16% | 548,776 |
| Jul 14, 2026 | $161.43 | $163.28 | $160.62 | $162.36 | +0.53% | 763,804 |
| Jul 13, 2026 | $162.16 | $162.31 | $160.88 | $161.50 | -0.01% | 633,833 |
| Jul 10, 2026 | $162.22 | $162.78 | $160.94 | $161.52 | -0.14% | 449,014 |
| Jul 9, 2026 | $158.84 | $162.69 | $158.84 | $161.74 | +2.10% | 622,782 |
| Jul 8, 2026 | $160.57 | $160.57 | $155.43 | $158.42 | -1.88% | 681,915 |
| Jul 7, 2026 | $162.71 | $164.00 | $161.09 | $161.45 | -0.82% | 693,425 |
| Jul 6, 2026 | $161.09 | $163.61 | $160.98 | $162.79 | +0.99% | 420,720 |
| Jul 2, 2026 | $163.96 | $164.00 | $159.71 | $161.19 | -0.98% | 537,433 |
| Jul 1, 2026 | $160.45 | $163.20 | $159.99 | $162.79 | +1.29% | 467,626 |
| Jun 30, 2026 | $160.20 | $161.23 | $159.40 | $160.72 | +0.22% | 445,882 |
| Jun 29, 2026 | $160.85 | $161.91 | $159.63 | $160.37 | -0.58% | 595,204 |
| Jun 26, 2026 | $162.13 | $162.58 | $159.85 | $161.31 | -0.35% | 852,877 |
| Jun 25, 2026 | $159.42 | $163.36 | $159.42 | $161.88 | +1.30% | 622,282 |
| Jun 24, 2026 | $157.73 | $160.81 | $157.71 | $159.81 | +1.49% | 635,222 |
| Jun 23, 2026 | $155.89 | $157.73 | $155.48 | $157.47 | +1.09% | 562,205 |
| Jun 22, 2026 | $154.69 | $156.69 | $154.13 | $155.77 | +1.08% | 471,963 |
| Jun 18, 2026 | $154.78 | $156.92 | $153.26 | $154.11 | +0.10% | 971,727 |
| Jun 17, 2026 | $156.26 | $158.09 | $152.89 | $153.96 | -2.05% | 486,398 |
| Jun 16, 2026 | $157.74 | $159.45 | $156.58 | $157.19 | +0.31% | 429,307 |
| Jun 15, 2026 | $160.00 | $161.05 | $156.08 | $156.70 | -1.61% | 486,344 |
| Jun 12, 2026 | $157.46 | $159.32 | $156.47 | $159.26 | +2.19% | 430,944 |
| Jun 11, 2026 | $154.93 | $156.03 | $152.73 | $155.85 | +0.79% | 466,105 |
| Jun 10, 2026 | $155.20 | $156.96 | $154.33 | $154.63 | -0.37% | 500,988 |
| Jun 9, 2026 | $153.03 | $157.14 | $152.42 | $155.20 | +2.38% | 562,282 |
| Jun 8, 2026 | $153.45 | $154.38 | $151.47 | $151.59 | -0.86% | 541,624 |
| Jun 5, 2026 | $152.46 | $154.00 | $151.46 | $152.90 | +0.27% | 344,858 |
| Jun 4, 2026 | $149.62 | $152.86 | $149.62 | $152.49 | +3.02% | 446,839 |
| Jun 3, 2026 | $149.39 | $149.39 | $147.66 | $148.02 | -1.39% | 436,802 |
| Jun 2, 2026 | $147.08 | $150.41 | $147.08 | $150.10 | +2.05% | 390,868 |
| Jun 1, 2026 | $148.17 | $149.73 | $146.61 | $147.08 | -2.10% | 354,284 |
| May 29, 2026 | $150.18 | $151.27 | $148.20 | $150.23 | -0.31% | 586,623 |
| May 28, 2026 | $149.81 | $151.16 | $145.56 | $150.69 | 0.00% | 305,456 |
| May 27, 2026 | $151.67 | $152.41 | $150.29 | $150.69 | -0.48% | 371,319 |
| May 26, 2026 | $150.96 | $152.39 | $150.32 | $151.41 | +1.01% | 260,517 |
| May 22, 2026 | $150.37 | $150.60 | $149.46 | $149.89 | +0.21% | 300,812 |
| May 21, 2026 | $149.09 | $150.09 | $147.81 | $149.57 | -0.16% | 309,722 |
| May 20, 2026 | $146.88 | $150.29 | $144.25 | $149.81 | +2.40% | 398,490 |
| May 19, 2026 | $146.61 | $147.27 | $145.31 | $146.30 | -0.40% | 340,762 |
| May 18, 2026 | $145.31 | $147.86 | $144.87 | $146.89 | +1.60% | 490,026 |
| May 15, 2026 | $147.08 | $147.08 | $143.22 | $144.58 | -1.30% | 446,559 |
| May 14, 2026 | $147.66 | $148.75 | $146.12 | $146.49 | -0.10% | 425,324 |
| May 13, 2026 | $148.16 | $148.90 | $145.65 | $146.63 | -1.03% | 342,628 |
| May 12, 2026 | $150.48 | $150.48 | $145.98 | $148.15 | -1.55% | 546,363 |
| May 11, 2026 | $152.04 | $152.58 | $149.22 | $150.48 | -0.76% | 675,605 |
| May 8, 2026 | $151.53 | $152.29 | $150.59 | $151.64 | +0.30% | 411,617 |
| May 7, 2026 | $153.30 | $153.50 | $150.51 | $151.18 | -1.37% | 447,277 |
| May 6, 2026 | $151.63 | $154.39 | $151.32 | $153.28 | +1.88% | 497,603 |
| May 5, 2026 | $149.31 | $151.19 | $148.48 | $150.46 | +1.01% | 280,405 |
| May 4, 2026 | $149.15 | $150.28 | $147.83 | $148.95 | -0.41% | 298,424 |
| May 1, 2026 | $150.57 | $151.52 | $148.74 | $149.57 | -0.66% | 331,084 |
| Apr 30, 2026 | $147.92 | $151.34 | $147.43 | $150.57 | +1.71% | 701,484 |
| Apr 29, 2026 | $149.62 | $150.03 | $147.36 | $148.04 | -1.67% | 312,697 |
| Apr 28, 2026 | $150.28 | $151.00 | $149.75 | $150.55 | +0.88% | 293,723 |
| Apr 27, 2026 | $148.15 | $149.99 | $145.35 | $149.24 | +0.90% | 327,050 |
| Apr 24, 2026 | $150.32 | $151.00 | $147.55 | $147.91 | -1.75% | 452,155 |
| Apr 23, 2026 | $148.73 | $151.09 | $147.50 | $150.55 | +1.80% | 481,393 |
| Apr 22, 2026 | $151.66 | $152.11 | $147.17 | $147.89 | -1.58% | 653,593 |
| Apr 21, 2026 | $151.80 | $153.75 | $149.51 | $150.26 | +0.99% | 655,805 |
| Apr 20, 2026 | $147.38 | $149.85 | $147.38 | $148.79 | +0.42% | 590,171 |
| Apr 17, 2026 | $146.79 | $151.13 | $146.37 | $148.17 | +2.02% | 804,955 |
| Apr 16, 2026 | $145.93 | $146.93 | $144.97 | $145.24 | -0.56% | 368,427 |
| Apr 15, 2026 | $145.37 | $146.89 | $143.74 | $146.06 | +0.38% | 353,885 |
| Apr 14, 2026 | $146.55 | $146.85 | $145.30 | $145.51 | -1.17% | 314,014 |
| Apr 13, 2026 | $144.98 | $147.44 | $143.78 | $147.23 | +0.90% | 298,608 |
| Apr 10, 2026 | $147.19 | $147.22 | $145.44 | $145.92 | -1.02% | 312,784 |
| Apr 9, 2026 | $144.86 | $147.95 | $144.49 | $147.43 | +1.35% | 326,051 |
| Apr 8, 2026 | $144.74 | $146.67 | $144.38 | $145.46 | +3.57% | 449,545 |
| Apr 7, 2026 | $139.60 | $141.04 | $139.36 | $140.45 | +0.08% | 268,104 |
| Apr 6, 2026 | $138.93 | $140.67 | $138.73 | $140.34 | +0.53% | 341,929 |
| Apr 2, 2026 | $137.05 | $139.75 | $136.29 | $139.60 | -0.33% | 324,440 |
| Apr 1, 2026 | $139.74 | $141.78 | $139.71 | $140.06 | +0.81% | 529,881 |
| Mar 31, 2026 | $135.62 | $139.45 | $134.78 | $138.94 | +4.04% | 623,649 |
| Mar 30, 2026 | $133.21 | $134.08 | $131.82 | $133.55 | +1.03% | 510,051 |
| Mar 27, 2026 | $134.33 | $134.53 | $131.42 | $132.19 | -2.29% | 536,157 |
| Mar 26, 2026 | $135.87 | $136.92 | $134.07 | $135.29 | -1.20% | 455,491 |
| Mar 25, 2026 | $136.85 | $137.91 | $135.20 | $136.93 | +0.61% | 268,410 |
| Mar 24, 2026 | $132.77 | $137.46 | $131.32 | $136.10 | +1.26% | 289,117 |
| Mar 23, 2026 | $135.90 | $137.17 | $134.05 | $134.40 | +1.41% | 430,316 |
| Mar 20, 2026 | $133.22 | $134.48 | $131.00 | $132.53 | -0.52% | 1,336,159 |
| Mar 19, 2026 | $130.36 | $134.27 | $129.37 | $133.22 | +1.91% | 639,191 |
| Mar 18, 2026 | $131.74 | $132.56 | $130.33 | $130.72 | -1.00% | 374,223 |
| Mar 17, 2026 | $133.16 | $133.96 | $131.28 | $132.04 | +0.38% | 452,006 |
| Mar 16, 2026 | $131.68 | $133.04 | $131.40 | $131.54 | +1.02% | 497,985 |
| Mar 13, 2026 | $132.86 | $133.10 | $129.15 | $130.21 | -1.00% | 607,315 |
| Mar 12, 2026 | $131.73 | $132.80 | $130.19 | $131.53 | -2.33% | 620,291 |
| Mar 11, 2026 | $135.77 | $136.51 | $134.15 | $134.67 | -1.43% | 279,585 |
| Mar 10, 2026 | $137.74 | $139.77 | $135.77 | $136.62 | -0.42% | 461,506 |
| Mar 9, 2026 | $134.89 | $137.98 | $132.16 | $137.20 | -0.63% | 986,314 |
| Mar 6, 2026 | $138.92 | $139.75 | $135.90 | $138.07 | -3.52% | 550,818 |
| Mar 5, 2026 | $143.41 | $144.41 | $141.25 | $143.11 | -1.54% | 271,793 |
| Mar 4, 2026 | $145.45 | $146.56 | $144.51 | $145.35 | +0.06% | 273,441 |
| Mar 3, 2026 | $143.59 | $146.82 | $141.89 | $145.26 | -0.97% | 327,722 |
| Mar 2, 2026 | $141.13 | $147.83 | $140.95 | $146.68 | +1.82% | 346,390 |
| Feb 27, 2026 | $148.43 | $149.46 | $141.25 | $144.06 | -5.34% | 628,665 |
| Feb 26, 2026 | $150.80 | $152.79 | $149.86 | $152.18 | +1.51% | 456,974 |
| Feb 25, 2026 | $149.85 | $151.06 | $148.60 | $149.92 | +0.71% | 415,817 |
| Feb 24, 2026 | $148.10 | $149.98 | $146.71 | $148.87 | -0.29% | 476,124 |
| Feb 23, 2026 | $156.14 | $157.50 | $147.88 | $149.31 | -4.47% | 401,014 |
| Feb 20, 2026 | $153.32 | $156.35 | $151.50 | $156.30 | +1.83% | 361,417 |
| Feb 19, 2026 | $154.57 | $155.60 | $152.78 | $153.49 | -1.03% | 328,008 |
| Feb 18, 2026 | $154.05 | $156.95 | $154.05 | $155.09 | +0.76% | 450,093 |
| Feb 17, 2026 | $153.86 | $156.04 | $153.54 | $153.92 | +0.12% | 473,477 |
| Feb 13, 2026 | $150.33 | $153.77 | $149.25 | $153.74 | +2.13% | 507,988 |
| Feb 12, 2026 | $155.71 | $156.03 | $149.86 | $150.54 | -2.36% | 416,123 |
| Feb 11, 2026 | $157.56 | $158.64 | $153.05 | $154.18 | -1.21% | 445,118 |
| Feb 10, 2026 | $157.84 | $160.40 | $155.78 | $156.07 | -1.58% | 496,436 |
| Feb 9, 2026 | $160.85 | $161.50 | $158.54 | $158.57 | -1.72% | 528,063 |
| Feb 6, 2026 | $159.37 | $162.96 | $158.92 | $161.35 | +2.14% | 552,590 |
| Feb 5, 2026 | $156.40 | $159.41 | $155.87 | $157.97 | +0.10% | 826,717 |
| Feb 4, 2026 | $156.83 | $161.57 | $155.50 | $157.82 | +1.14% | 953,850 |
| Feb 3, 2026 | $149.85 | $156.16 | $149.85 | $156.04 | +4.23% | 1,020,840 |
| Feb 2, 2026 | $147.49 | $150.33 | $147.03 | $149.71 | +1.51% | 629,770 |
| Jan 30, 2026 | $146.40 | $148.30 | $145.64 | $147.49 | -0.28% | 396,452 |
| Jan 29, 2026 | $145.84 | $147.99 | $145.47 | $147.90 | +1.82% | 430,964 |
| Jan 28, 2026 | $145.47 | $147.31 | $145.00 | $145.26 | -0.14% | 433,060 |
| Jan 27, 2026 | $146.96 | $146.96 | $144.44 | $145.47 | -0.66% | 403,355 |
| Jan 26, 2026 | $146.57 | $147.98 | $144.41 | $146.44 | +0.31% | 592,008 |
| Jan 23, 2026 | $151.95 | $152.07 | $145.28 | $145.99 | -4.09% | 708,601 |
| Jan 22, 2026 | $151.86 | $155.96 | $151.16 | $152.21 | +0.44% | 831,755 |
| Jan 21, 2026 | $148.42 | $155.99 | $145.00 | $151.54 | +4.71% | 1,307,218 |
| Jan 20, 2026 | $144.29 | $146.63 | $144.29 | $144.72 | -0.83% | 484,012 |
| Jan 16, 2026 | $146.22 | $147.35 | $145.57 | $145.93 | -0.32% | 657,717 |
| Jan 15, 2026 | $144.46 | $148.60 | $144.46 | $146.40 | +1.44% | 414,249 |
| Jan 14, 2026 | $143.00 | $144.82 | $142.00 | $144.32 | +0.82% | 380,428 |
| Jan 13, 2026 | $143.70 | $144.55 | $142.24 | $143.15 | -0.32% | 321,143 |
| Jan 12, 2026 | $144.48 | $145.00 | $142.38 | $143.61 | -1.57% | 311,492 |
| Jan 9, 2026 | $148.03 | $148.97 | $145.67 | $145.90 | -1.44% | 284,005 |
| Jan 8, 2026 | $146.10 | $149.79 | $146.07 | $148.03 | +1.32% | 429,416 |
| Jan 7, 2026 | $147.69 | $147.69 | $144.71 | $146.10 | -1.04% | 364,763 |
| Jan 6, 2026 | $145.33 | $147.73 | $144.66 | $147.63 | +1.53% | 327,176 |
| Jan 5, 2026 | $142.29 | $146.96 | $142.29 | $145.40 | +1.92% | 311,480 |
| Jan 2, 2026 | $139.61 | $143.68 | $139.02 | $142.66 | +2.03% | 308,475 |
| Dec 31, 2025 | $141.54 | $141.54 | $139.65 | $139.82 | -0.89% | 277,229 |
| Dec 30, 2025 | $142.14 | $142.14 | $140.72 | $141.07 | -0.28% | 298,846 |
| Dec 29, 2025 | $143.05 | $143.80 | $141.23 | $141.47 | -1.25% | 414,127 |
| Dec 26, 2025 | $143.14 | $143.97 | $142.58 | $143.26 | -0.32% | 223,748 |
| Dec 24, 2025 | $142.94 | $143.93 | $142.44 | $143.72 | +0.62% | 159,304 |
| Dec 23, 2025 | $144.10 | $144.70 | $142.75 | $142.84 | -1.04% | 380,940 |
| Dec 22, 2025 | $142.75 | $144.56 | $142.75 | $144.34 | +1.43% | 464,948 |
| Dec 19, 2025 | $141.83 | $143.14 | $141.41 | $142.31 | +0.35% | 2,191,796 |
| Dec 18, 2025 | $141.61 | $142.48 | $140.88 | $141.81 | +0.45% | 656,571 |
| Dec 17, 2025 | $140.67 | $142.73 | $140.48 | $141.17 | +0.03% | 575,001 |
| Dec 16, 2025 | $141.74 | $142.00 | $140.06 | $141.13 | -0.13% | 663,307 |
| Dec 15, 2025 | $141.54 | $142.52 | $140.58 | $141.31 | +0.30% | 561,666 |
| Dec 12, 2025 | $142.69 | $142.69 | $139.93 | $140.89 | -0.79% | 390,261 |
| Dec 11, 2025 | $140.06 | $143.76 | $140.06 | $142.01 | +0.69% | 443,387 |
| Dec 10, 2025 | $136.44 | $141.56 | $136.44 | $141.03 | +3.58% | 493,991 |
| Dec 9, 2025 | $137.58 | $138.99 | $135.92 | $136.16 | -1.03% | 297,819 |
| Dec 8, 2025 | $137.99 | $138.71 | $136.48 | $137.58 | +0.04% | 308,722 |
| Dec 5, 2025 | $136.61 | $138.24 | $135.46 | $137.52 | +0.74% | 415,878 |
| Dec 4, 2025 | $136.41 | $137.49 | $135.93 | $136.51 | -0.15% | 381,898 |
| Dec 3, 2025 | $135.07 | $137.18 | $134.04 | $136.72 | +1.22% | 455,491 |
| Dec 2, 2025 | $136.15 | $136.58 | $134.85 | $135.07 | -0.64% | 250,912 |
| Dec 1, 2025 | $133.47 | $136.51 | $133.38 | $135.94 | +1.43% | 347,179 |
| Nov 28, 2025 | $134.79 | $135.44 | $133.90 | $134.02 | -0.50% | 149,448 |
| Nov 26, 2025 | $136.26 | $137.00 | $134.24 | $134.70 | -1.32% | 333,581 |
| Nov 25, 2025 | $132.22 | $136.85 | $132.22 | $136.50 | +3.42% | 525,374 |
| Nov 24, 2025 | $131.29 | $132.67 | $129.86 | $131.99 | +0.56% | 417,111 |
| Nov 21, 2025 | $128.20 | $132.60 | $127.51 | $131.26 | +2.62% | 359,104 |
| Nov 20, 2025 | $128.03 | $131.98 | $127.43 | $127.91 | +0.11% | 877,487 |
| Nov 19, 2025 | $125.86 | $128.62 | $125.54 | $127.77 | +2.04% | 702,267 |
| Nov 18, 2025 | $123.03 | $125.86 | $122.00 | $125.21 | +1.43% | 408,824 |
| Nov 17, 2025 | $128.05 | $128.15 | $123.00 | $123.45 | -3.78% | 327,949 |
| Nov 14, 2025 | $127.84 | $128.30 | $126.03 | $128.30 | +0.21% | 345,177 |
| Nov 13, 2025 | $130.08 | $131.13 | $127.68 | $128.03 | -1.89% | 459,461 |
| Nov 12, 2025 | $131.53 | $133.63 | $130.33 | $130.50 | -0.36% | 413,937 |
| Nov 11, 2025 | $131.45 | $133.09 | $130.56 | $130.97 | -0.49% | 379,629 |
| Nov 10, 2025 | $130.77 | $132.95 | $130.30 | $131.61 | +0.76% | 488,134 |
| Nov 7, 2025 | $128.00 | $130.65 | $127.56 | $130.62 | +1.51% | 218,894 |
| Nov 6, 2025 | $129.38 | $130.13 | $127.23 | $128.68 | -0.84% | 338,799 |
| Nov 5, 2025 | $127.92 | $131.05 | $126.71 | $129.77 | +1.63% | 416,481 |
| Nov 4, 2025 | $128.09 | $128.85 | $126.26 | $127.69 | -0.86% | 348,882 |
| Nov 3, 2025 | $129.84 | $129.84 | $126.52 | $128.80 | -0.94% | 570,990 |
| Oct 31, 2025 | $127.22 | $130.22 | $125.95 | $130.02 | +1.85% | 536,340 |
| Oct 30, 2025 | $127.18 | $129.68 | $126.68 | $127.66 | +0.12% | 359,496 |
| Oct 29, 2025 | $128.37 | $130.12 | $127.01 | $127.51 | -1.50% | 409,273 |
| Oct 28, 2025 | $131.64 | $132.78 | $128.38 | $129.45 | -1.44% | 470,670 |
| Oct 27, 2025 | $129.82 | $132.22 | $129.29 | $131.34 | +1.78% | 573,390 |
| Oct 24, 2025 | $127.95 | $129.70 | $127.32 | $129.04 | +2.33% | 317,551 |
| Oct 23, 2025 | $126.57 | $127.69 | $125.79 | $126.10 | +0.06% | 480,803 |
| Oct 22, 2025 | $130.36 | $131.00 | $125.88 | $126.02 | -2.62% | 608,741 |
| Oct 21, 2025 | $124.36 | $129.83 | $122.68 | $129.41 | +2.26% | 1,251,126 |
| Oct 20, 2025 | $124.21 | $127.30 | $123.30 | $126.55 | – | 618,127 |
Seasonality
WTFC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.9% | 1.0% | -8.1% | 3.6% | 0.1% | 2.7% | 2.5% | -1.2% | -1.0% | 5.1% | 6.5% | -0.0% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 5.5% | -2.0% | -3.6% | 8.4% | 0.1% | 7.0% | -0.7% | -5.4% | -5.7% | 7.4% | ||
| 2025 | 4.9% | -4.5% | -9.6% | -1.1% | 7.9% | 3.8% | 3.2% | 7.7% | -3.5% | -1.8% | 3.5% | 4.3% |
| 2024 | 4.6% | -0.2% | 8.3% | -7.4% | 2.5% | -0.1% | 9.8% | 1.0% | -0.2% | 6.8% | 19.5% | -9.6% |
| 2023 | 8.2% | 1.1% | -20.8% | -6.3% | -6.4% | 14.2% | 16.2% | -7.6% | -2.7% | -1.1% | 15.3% | 8.3% |
| 2022 | 8.0% | 1.6% | -6.5% | -6.0% | 0.5% | -8.3% | 7.3% | -1.6% | -3.3% | 14.8% | -2.0% | -7.6% |
| 2021 | -1.5% | 22.9% | 2.9% | 1.7% | 4.7% | -6.0% | -5.6% | 5.3% | 7.4% | 10.1% | -0.8% | 3.8% |
| 2020 | -10.7% | -15.2% | -38.5% | 27.5% | 1.8% | 3.0% | -1.9% | 2.4% | -8.0% | 22.9% | 11.3% | 12.1% |
| 2019 | 7.0% | 3.9% | -8.6% | 13.2% | -10.8% | 8.0% | -2.2% | -11.8% | 2.9% | -1.3% | 6.8% | 4.4% |
| 2018 | 4.3% | -1.4% | 1.8% | 4.0% | 3.2% | -5.5% | 0.8% | 1.2% | -4.1% | -10.4% | 1.8% | -14.0% |
| 2017 | -1.3% | 3.1% | -6.2% | 2.5% | -2.8% | 11.2% | -1.5% | -3.1% | 7.6% | 3.8% | 3.3% | -1.8% |